시장 데이터를 불러오는 중
전체 종목
제일연마 과거 주가
001560.KS · KOSPI
주요 제품·사업: 연마석,다이아몬드공구 제조,도소매/주택건설
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001560.KS · KOSPI
주요 제품·사업: 연마석,다이아몬드공구 제조,도소매/주택건설
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,050 | ₩9,300 | ₩8,950 | ₩8,950 | -1.10% | 3천 |
| 2026.10.07 | ₩9,270 | ₩9,270 | ₩9,010 | ₩9,160 | -1.19% | 3천 |
| 2026.10.06 | ₩9,030 | ₩9,350 | ₩9,020 | ₩9,280 | +2.77% | 3.3천 |
| 2026.10.02 | ₩9,060 | ₩9,180 | ₩8,950 | ₩8,950 | -1.21% | 1.4천 |
| 2026.10.01 | ₩9,060 | ₩9,120 | ₩9,060 | ₩9,060 | 0.00% | 293 |
| 2026.09.30 | ₩9,080 | ₩9,120 | ₩8,960 | ₩9,070 | -0.11% | 94 |
| 2026.09.29 | ₩8,980 | ₩9,120 | ₩8,910 | ₩9,110 | +1.45% | 122 |
| 2026.09.28 | ₩9,190 | ₩9,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,980 |
| ₩8,980 |
| -2.29% |
| 726 |
| 2026.09.23 | ₩9,060 | ₩9,190 | ₩8,950 | ₩8,980 | -0.88% | 630 |
|---|
| 2026.09.22 | ₩8,820 | ₩9,100 | ₩8,820 | ₩8,950 | +1.47% | 1.1천 |
|---|
| 2026.09.21 | ₩9,050 | ₩9,090 | ₩8,820 | ₩8,820 | -2.54% | 2.1천 |
|---|
| 2026.09.18 | ₩9,030 | ₩9,190 | ₩8,970 | ₩9,080 | +0.55% | 1.3천 |
|---|
| 2026.09.17 | ₩8,990 | ₩9,210 | ₩8,650 | ₩9,000 | +0.11% | 1.8천 |
|---|
| 2026.09.16 | ₩9,120 | ₩9,210 | ₩9,000 | ₩9,030 | -0.99% | 1천 |
|---|
| 2026.09.15 | ₩9,370 | ₩9,370 | ₩9,120 | ₩9,160 | -2.24% | 2.6천 |
|---|
| 2026.09.14 | ₩9,340 | ₩9,350 | ₩8,900 | ₩9,160 | -1.93% | 421 |
|---|
| 2026.09.11 | ₩9,110 | ₩9,120 | ₩8,900 | ₩8,990 | -1.32% | 2.4천 |
|---|
| 2026.09.10 | ₩9,230 | ₩9,230 | ₩9,110 | ₩9,110 | -1.30% | 453 |
|---|
| 2026.09.09 | ₩9,360 | ₩9,500 | ₩9,230 | ₩9,230 | -1.39% | 2.1천 |
|---|
| 2026.09.08 | ₩9,360 | ₩9,610 | ₩9,360 | ₩9,360 | 0.00% | 5.2천 |
|---|
| 2026.09.07 | ₩9,320 | ₩9,440 | ₩9,280 | ₩9,360 | +0.43% | 3.9천 |
|---|
| 2026.09.04 | ₩9,180 | ₩9,290 | ₩9,150 | ₩9,280 | +1.09% | 2.3천 |
|---|
| 2026.09.03 | ₩9,090 | ₩9,210 | ₩9,010 | ₩9,170 | +0.88% | 2.6만 |
|---|
| 2026.09.02 | ₩9,010 | ₩9,090 | ₩8,990 | ₩9,080 | +0.78% | 4.1만 |
|---|
| 2026.09.01 | ₩9,040 | ₩9,170 | ₩8,980 | ₩9,170 | +1.44% | 978 |
|---|
| 2026.08.31 | ₩9,190 | ₩9,290 | ₩9,040 | ₩9,090 | -1.09% | 531 |
|---|
| 2026.08.28 | ₩9,070 | ₩9,200 | ₩9,030 | ₩9,180 | +1.21% | 621 |
|---|
| 2026.08.27 | ₩9,150 | ₩9,200 | ₩9,110 | ₩9,110 | -0.44% | 1.1천 |
|---|
| 2026.08.26 | ₩9,160 | ₩9,200 | ₩8,720 | ₩9,150 | -0.11% | 461 |
|---|
| 2026.08.25 | ₩9,160 | ₩9,210 | ₩8,630 | ₩9,170 | +0.11% | 654 |
|---|
| 2026.08.24 | ₩9,190 | ₩9,200 | ₩9,010 | ₩9,160 | -0.33% | 2.2천 |
|---|
| 2026.08.21 | ₩9,080 | ₩9,190 | ₩8,800 | ₩9,190 | +1.21% | 816 |
|---|
| 2026.08.20 | ₩9,010 | ₩9,170 | ₩8,770 | ₩9,170 | +1.78% | 2.7천 |
|---|
| 2026.08.19 | ₩9,010 | ₩9,080 | ₩8,770 | ₩9,080 | +0.78% | 2.9천 |
|---|
| 2026.08.18 | ₩8,910 | ₩9,290 | ₩8,860 | ₩9,100 | +2.13% | 4.1천 |
|---|
| 2026.08.14 | ₩8,910 | ₩8,910 | ₩8,700 | ₩8,910 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩8,800 | ₩8,930 | ₩8,800 | ₩8,910 | +1.25% | 902 |
|---|
| 2026.08.12 | ₩8,890 | ₩8,900 | ₩8,780 | ₩8,800 | -1.01% | 1.1천 |
|---|
| 2026.08.11 | ₩8,770 | ₩9,030 | ₩8,770 | ₩8,890 | +1.37% | 2.8천 |
|---|
| 2026.08.10 | ₩8,680 | ₩9,220 | ₩8,650 | ₩8,730 | +0.58% | 5.8천 |
|---|
| 2026.08.07 | ₩8,550 | ₩8,620 | ₩8,540 | ₩8,610 | +0.70% | 688 |
|---|
| 2026.08.06 | ₩8,560 | ₩8,570 | ₩8,480 | ₩8,540 | -0.23% | 306 |
|---|
| 2026.08.05 | ₩8,790 | ₩8,790 | ₩8,470 | ₩8,480 | -3.53% | 2.2천 |
|---|
| 2026.08.04 | ₩8,490 | ₩8,510 | ₩8,400 | ₩8,480 | -0.12% | 565 |
|---|
| 2026.08.03 | ₩8,480 | ₩8,520 | ₩8,360 | ₩8,360 | -1.42% | 657 |
|---|
| 2026.07.31 | ₩8,470 | ₩8,500 | ₩8,330 | ₩8,390 | -0.94% | 2.1천 |
|---|
| 2026.07.30 | ₩8,510 | ₩8,510 | ₩8,390 | ₩8,390 | -1.41% | 1.2천 |
|---|
| 2026.07.29 | ₩8,470 | ₩8,500 | ₩8,030 | ₩8,500 | +0.35% | 1만 |
|---|
| 2026.07.28 | ₩8,500 | ₩8,500 | ₩8,290 | ₩8,470 | -0.35% | 5.1천 |
|---|
| 2026.07.27 | ₩8,480 | ₩8,570 | ₩8,410 | ₩8,500 | +0.24% | 2.5천 |
|---|
| 2026.07.24 | ₩8,660 | ₩8,660 | ₩8,430 | ₩8,470 | -2.19% | 1.2천 |
|---|
| 2026.07.23 | ₩8,410 | ₩8,580 | ₩8,370 | ₩8,500 | +1.07% | 1.8천 |
|---|
| 2026.07.22 | ₩8,340 | ₩8,630 | ₩8,340 | ₩8,370 | +0.36% | 920 |
|---|
| 2026.07.21 | ₩8,670 | ₩8,670 | ₩8,320 | ₩8,320 | -4.04% | 2.3천 |
|---|
| 2026.07.20 | ₩8,540 | ₩8,670 | ₩8,390 | ₩8,390 | -1.76% | 6.4천 |
|---|
| 2026.07.16 | ₩8,700 | ₩8,720 | ₩8,540 | ₩8,620 | -0.92% | 2.1천 |
|---|
| 2026.07.15 | ₩8,980 | ₩8,990 | ₩8,660 | ₩8,690 | -3.23% | 1만 |
|---|
| 2026.07.14 | ₩8,780 | ₩9,000 | ₩8,450 | ₩9,000 | +2.51% | 6.7천 |
|---|
| 2026.07.13 | ₩9,150 | ₩9,190 | ₩8,770 | ₩8,770 | -4.15% | 2.7천 |
|---|
| 2026.07.10 | ₩8,990 | ₩9,050 | ₩8,930 | ₩9,020 | +0.33% | 815 |
|---|
| 2026.07.09 | ₩9,050 | ₩9,050 | ₩8,930 | ₩9,000 | -0.55% | 169 |
|---|
| 2026.07.08 | ₩9,000 | ₩9,000 | ₩8,930 | ₩9,000 | 0.00% | 451 |
|---|
| 2026.07.07 | ₩9,000 | ₩9,000 | ₩8,920 | ₩9,000 | 0.00% | 1.5천 |
|---|
| 2026.07.06 | ₩8,820 | ₩9,000 | ₩8,750 | ₩8,900 | +0.91% | 1천 |
|---|
| 2026.07.03 | ₩8,850 | ₩8,930 | ₩8,450 | ₩8,720 | -1.47% | 5천 |
|---|
| 2026.07.02 | ₩8,790 | ₩9,050 | ₩8,760 | ₩8,780 | -0.11% | 1.6천 |
|---|
| 2026.07.01 | ₩9,180 | ₩9,180 | ₩8,440 | ₩8,790 | -4.25% | 5.2천 |
|---|
| 2026.06.30 | ₩8,970 | ₩8,970 | ₩8,710 | ₩8,860 | -1.23% | 2천 |
|---|
| 2026.06.29 | ₩9,020 | ₩9,020 | ₩8,690 | ₩8,850 | -1.88% | 1.4천 |
|---|
| 2026.06.26 | ₩9,090 | ₩9,090 | ₩8,500 | ₩8,690 | -4.40% | 6.2천 |
|---|
| 2026.06.25 | ₩9,200 | ₩9,200 | ₩8,750 | ₩8,800 | -4.35% | 2천 |
|---|
| 2026.06.24 | ₩8,780 | ₩9,190 | ₩8,670 | ₩9,180 | +4.56% | 4천 |
|---|
| 2026.06.23 | ₩9,150 | ₩9,220 | ₩8,590 | ₩9,110 | -0.44% | 1.1만 |
|---|
| 2026.06.22 | ₩9,420 | ₩9,540 | ₩9,160 | ₩9,190 | -2.44% | 3.9천 |
|---|
| 2026.06.19 | ₩9,800 | ₩9,800 | ₩9,420 | ₩9,420 | -3.88% | 5.2천 |
|---|
| 2026.06.18 | ₩10,190 | ₩10,260 | ₩9,850 | ₩9,880 | -3.04% | 967 |
|---|
| 2026.06.17 | ₩10,260 | ₩10,260 | ₩10,090 | ₩10,190 | -0.68% | 1천 |
|---|
| 2026.06.16 | ₩10,200 | ₩10,250 | ₩10,090 | ₩10,240 | +0.39% | 1.7천 |
|---|
| 2026.06.15 | ₩9,840 | ₩10,310 | ₩9,840 | ₩10,250 | +4.17% | 2천 |
|---|
| 2026.06.12 | ₩9,810 | ₩10,000 | ₩9,720 | ₩9,840 | +0.31% | 1.6천 |
|---|
| 2026.06.11 | ₩9,680 | ₩9,840 | ₩9,650 | ₩9,800 | +1.24% | 1.9천 |
|---|
| 2026.06.10 | ₩9,570 | ₩9,900 | ₩9,510 | ₩9,820 | +2.61% | 2.3천 |
|---|
| 2026.06.09 | ₩9,530 | ₩9,770 | ₩9,530 | ₩9,640 | +1.15% | 1.5천 |
|---|
| 2026.06.08 | ₩9,650 | ₩9,650 | ₩9,270 | ₩9,420 | -2.38% | 3.3천 |
|---|
| 2026.06.05 | ₩9,550 | ₩9,650 | ₩9,420 | ₩9,650 | +1.05% | 3.2천 |
|---|
| 2026.06.04 | ₩9,310 | ₩9,750 | ₩9,280 | ₩9,430 | +1.29% | 5.2천 |
|---|
| 2026.06.02 | ₩9,460 | ₩9,800 | ₩9,270 | ₩9,550 | +0.95% | 8.8천 |
|---|
| 2026.06.01 | ₩9,810 | ₩9,810 | ₩9,350 | ₩9,530 | -2.85% | 7.5천 |
|---|
| 2026.05.29 | ₩9,900 | ₩9,920 | ₩9,710 | ₩9,750 | -1.52% | 6.5천 |
|---|
| 2026.05.28 | ₩9,950 | ₩9,980 | ₩9,840 | ₩9,950 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩10,530 | ₩10,530 | ₩9,850 | ₩9,980 | -5.22% | 1만 |
|---|
| 2026.05.26 | ₩10,410 | ₩10,730 | ₩10,140 | ₩10,530 | +1.15% | 2.1천 |
|---|
| 2026.05.22 | ₩10,700 | ₩10,740 | ₩10,400 | ₩10,400 | -2.80% | 1천 |
|---|
| 2026.05.21 | ₩10,260 | ₩10,700 | ₩10,250 | ₩10,250 | -0.10% | 2.5천 |
|---|
| 2026.05.20 | ₩10,430 | ₩10,430 | ₩10,020 | ₩10,150 | -2.68% | 4.5천 |
|---|
| 2026.05.19 | ₩10,600 | ₩10,980 | ₩10,220 | ₩10,430 | -1.60% | 8.4천 |
|---|
| 2026.05.18 | ₩10,830 | ₩11,070 | ₩10,600 | ₩10,600 | -2.12% | 6.8천 |
|---|
| 2026.05.15 | ₩10,850 | ₩11,370 | ₩10,850 | ₩10,850 | 0.00% | 7천 |
|---|
| 2026.05.14 | ₩10,760 | ₩10,940 | ₩10,750 | ₩10,850 | +0.84% | 1.1천 |
|---|
| 2026.05.13 | ₩11,120 | ₩11,120 | ₩10,760 | ₩10,760 | -3.24% | 1.1만 |
|---|
| 2026.05.12 | ₩11,350 | ₩11,380 | ₩11,010 | ₩11,120 | -2.03% | 1.3만 |
|---|
| 2026.05.11 | ₩11,520 | ₩11,520 | ₩11,340 | ₩11,470 | -0.43% | 5.3천 |
|---|
| 2026.05.08 | ₩12,020 | ₩12,020 | ₩11,310 | ₩11,520 | -4.16% | 7.2천 |
|---|
| 2026.05.07 | ₩11,420 | ₩11,540 | ₩11,340 | ₩11,350 | -0.61% | 6.6천 |
|---|
| 2026.05.06 | ₩11,660 | ₩11,700 | ₩11,410 | ₩11,410 | -2.14% | 1.1만 |
|---|
| 2026.05.04 | ₩12,000 | ₩12,090 | ₩11,660 | ₩11,660 | -2.83% | 9.8천 |
|---|
| 2026.04.30 | ₩11,950 | ₩12,140 | ₩11,810 | ₩12,070 | +1.00% | 1.1만 |
|---|
| 2026.04.29 | ₩11,930 | ₩11,960 | ₩11,740 | ₩11,960 | +0.25% | 3.7천 |
|---|
| 2026.04.28 | ₩12,180 | ₩12,180 | ₩11,750 | ₩11,950 | -1.89% | 1.4만 |
|---|
| 2026.04.27 | ₩11,870 | ₩12,180 | ₩11,600 | ₩12,180 | +2.61% | 2만 |
|---|
| 2026.04.24 | ₩11,840 | ₩12,130 | ₩11,630 | ₩11,720 | -1.01% | 9.1천 |
|---|
| 2026.04.23 | ₩11,600 | ₩11,800 | ₩11,400 | ₩11,730 | +1.12% | 1만 |
|---|
| 2026.04.22 | ₩11,310 | ₩11,600 | ₩11,290 | ₩11,500 | +1.68% | 8.1천 |
|---|
| 2026.04.21 | ₩11,440 | ₩11,440 | ₩11,290 | ₩11,320 | -1.05% | 1.4만 |
|---|
| 2026.04.20 | ₩11,510 | ₩11,590 | ₩11,400 | ₩11,400 | -0.96% | 4.2천 |
|---|
| 2026.04.17 | ₩11,620 | ₩11,620 | ₩11,390 | ₩11,460 | -1.38% | 2.9천 |
|---|
| 2026.04.16 | ₩11,470 | ₩11,590 | ₩11,440 | ₩11,470 | 0.00% | 7.6천 |
|---|
| 2026.04.15 | ₩11,740 | ₩11,740 | ₩11,450 | ₩11,470 | -2.30% | 5.1천 |
|---|
| 2026.04.14 | ₩11,600 | ₩11,600 | ₩11,410 | ₩11,570 | -0.26% | 7.8천 |
|---|
| 2026.04.13 | ₩11,130 | ₩11,630 | ₩10,910 | ₩11,600 | +4.22% | 1.2만 |
|---|
| 2026.04.10 | ₩10,940 | ₩11,130 | ₩10,930 | ₩11,130 | +1.74% | 2.8천 |
|---|
| 2026.04.09 | ₩10,670 | ₩11,070 | ₩10,670 | ₩10,930 | +2.44% | 4천 |
|---|
| 2026.04.08 | ₩10,650 | ₩10,950 | ₩10,650 | ₩10,710 | +0.56% | 5.8천 |
|---|
| 2026.04.07 | ₩11,050 | ₩11,050 | ₩10,570 | ₩10,650 | -3.62% | 8.9천 |
|---|
| 2026.04.06 | ₩10,990 | ₩10,990 | ₩10,740 | ₩10,740 | -2.27% | 725 |
|---|
| 2026.04.03 | ₩10,710 | ₩11,190 | ₩10,590 | ₩10,820 | +1.03% | 9.9천 |
|---|
| 2026.04.02 | ₩11,300 | ₩11,300 | ₩10,620 | ₩10,650 | -5.75% | 9.3천 |
|---|
| 2026.04.01 | ₩11,240 | ₩11,250 | ₩10,910 | ₩11,000 | -2.14% | 5.5천 |
|---|
| 2026.03.31 | ₩11,110 | ₩11,730 | ₩10,820 | ₩10,970 | -1.26% | 1.3만 |
|---|
| 2026.03.30 | ₩11,290 | ₩11,290 | ₩10,670 | ₩11,120 | -1.51% | 5.6천 |
|---|
| 2026.03.27 | ₩11,090 | ₩11,190 | ₩10,910 | ₩10,940 | -1.35% | 4.6천 |
|---|
| 2026.03.26 | ₩11,450 | ₩11,450 | ₩11,070 | ₩11,100 | -3.06% | 2.4천 |
|---|
| 2026.03.25 | ₩11,210 | ₩11,360 | ₩11,130 | ₩11,360 | +1.34% | 3.9천 |
|---|
| 2026.03.24 | ₩11,360 | ₩11,820 | ₩11,160 | ₩11,190 | -1.50% | 7.5천 |
|---|
| 2026.03.23 | ₩11,390 | ₩12,390 | ₩10,970 | ₩11,450 | +0.53% | 2.2만 |
|---|
| 2026.03.20 | ₩11,550 | ₩11,820 | ₩11,390 | ₩11,390 | -1.39% | 1.2만 |
|---|
| 2026.03.19 | ₩11,400 | ₩11,810 | ₩11,400 | ₩11,420 | +0.18% | 1.2만 |
|---|
| 2026.03.18 | ₩11,480 | ₩11,970 | ₩11,410 | ₩11,750 | +2.35% | 7.1천 |
|---|
| 2026.03.17 | ₩11,710 | ₩11,740 | ₩11,430 | ₩11,480 | -1.96% | 7.2천 |
|---|
| 2026.03.16 | ₩11,370 | ₩12,000 | ₩11,290 | ₩11,850 | +4.22% | 1.3만 |
|---|
| 2026.03.13 | ₩11,620 | ₩11,740 | ₩11,370 | ₩11,370 | -2.15% | 1.8만 |
|---|
| 2026.03.12 | ₩10,660 | ₩11,740 | ₩10,660 | ₩11,640 | +9.19% | 5만 |
|---|
| 2026.03.11 | ₩10,470 | ₩11,260 | ₩10,470 | ₩10,660 | +1.81% | 1.4만 |
|---|
| 2026.03.10 | ₩10,440 | ₩10,850 | ₩10,350 | ₩10,470 | +0.29% | 1.4만 |
|---|
| 2026.03.09 | ₩10,770 | ₩10,770 | ₩10,250 | ₩10,320 | -4.18% | 1.2만 |
|---|
| 2026.03.06 | ₩10,700 | ₩11,350 | ₩10,650 | ₩10,960 | +2.43% | 2.4만 |
|---|
| 2026.03.05 | ₩11,350 | ₩11,450 | ₩10,700 | ₩10,800 | -4.85% | 2.5만 |
|---|
| 2026.03.04 | ₩10,530 | ₩11,250 | ₩9,600 | ₩11,000 | +4.46% | 6.9만 |
|---|
| 2026.03.03 | ₩9,900 | ₩12,900 | ₩9,630 | ₩10,530 | +6.36% | 15.6만 |
|---|
| 2026.02.27 | ₩10,680 | ₩10,680 | ₩9,920 | ₩9,980 | -6.55% | 3.9만 |
|---|
| 2026.02.26 | ₩11,440 | ₩11,440 | ₩10,410 | ₩10,460 | -8.57% | 2.4만 |
|---|
| 2026.02.25 | ₩12,060 | ₩12,450 | ₩11,000 | ₩11,190 | -7.21% | 2.8만 |
|---|
| 2026.02.24 | ₩11,600 | ₩11,850 | ₩11,000 | ₩11,460 | -1.21% | 5.9만 |
|---|
| 2026.02.23 | ₩10,250 | ₩11,300 | ₩10,110 | ₩10,940 | +6.73% | 8만 |
|---|
| 2026.02.20 | ₩9,930 | ₩10,000 | ₩9,850 | ₩10,000 | +0.70% | 6.2천 |
|---|
| 2026.02.19 | ₩10,000 | ₩10,000 | ₩9,740 | ₩9,940 | -0.60% | 6.6천 |
|---|
| 2026.02.13 | ₩9,720 | ₩9,950 | ₩9,610 | ₩9,720 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩9,670 | ₩9,770 | ₩9,590 | ₩9,710 | +0.41% | 4.3천 |
|---|
| 2026.02.11 | ₩9,660 | ₩9,960 | ₩9,580 | ₩9,670 | +0.10% | 9.4천 |
|---|
| 2026.02.10 | ₩9,370 | ₩9,780 | ₩9,310 | ₩9,670 | +3.20% | 7.9천 |
|---|
| 2026.02.09 | ₩9,310 | ₩9,440 | ₩9,310 | ₩9,350 | +0.43% | 1.9천 |
|---|
| 2026.02.06 | ₩9,300 | ₩9,480 | ₩9,210 | ₩9,310 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩9,340 | ₩9,370 | ₩9,280 | ₩9,370 | +0.32% | 4.7천 |
|---|
| 2026.02.04 | ₩9,390 | ₩9,500 | ₩9,340 | ₩9,340 | -0.53% | 5.3천 |
|---|
| 2026.02.03 | ₩9,330 | ₩9,500 | ₩9,200 | ₩9,500 | +1.82% | 7.8천 |
|---|
| 2026.02.02 | ₩9,390 | ₩9,400 | ₩9,190 | ₩9,400 | +0.11% | 1만 |
|---|
| 2026.01.30 | ₩9,440 | ₩9,440 | ₩9,320 | ₩9,400 | -0.42% | 1.2만 |
|---|
| 2026.01.29 | ₩9,300 | ₩9,430 | ₩9,300 | ₩9,400 | +1.08% | 5.1천 |
|---|
| 2026.01.28 | ₩9,420 | ₩9,470 | ₩9,300 | ₩9,360 | -0.64% | 8.7천 |
|---|
| 2026.01.27 | ₩9,690 | ₩9,770 | ₩9,360 | ₩9,360 | -3.41% | 8.7천 |
|---|
| 2026.01.26 | ₩9,560 | ₩9,770 | ₩9,510 | ₩9,760 | +2.09% | 5.7천 |
|---|
| 2026.01.23 | ₩9,350 | ₩9,780 | ₩9,350 | ₩9,610 | +2.78% | 7.4천 |
|---|
| 2026.01.22 | ₩9,300 | ₩9,460 | ₩9,250 | ₩9,350 | +0.54% | 2.4천 |
|---|
| 2026.01.21 | ₩9,360 | ₩9,390 | ₩9,220 | ₩9,360 | 0.00% | 4.7천 |
|---|
| 2026.01.20 | ₩9,400 | ₩9,610 | ₩9,270 | ₩9,480 | +0.85% | 6.7천 |
|---|
| 2026.01.19 | ₩9,340 | ₩9,610 | ₩9,230 | ₩9,400 | +0.64% | 7.1천 |
|---|
| 2026.01.16 | ₩9,550 | ₩9,600 | ₩9,400 | ₩9,400 | -1.57% | 2.7천 |
|---|
| 2026.01.15 | ₩9,460 | ₩9,620 | ₩9,340 | ₩9,620 | +1.69% | 2.6천 |
|---|
| 2026.01.14 | ₩9,410 | ₩9,520 | ₩9,400 | ₩9,510 | +1.06% | 980 |
|---|
| 2026.01.13 | ₩9,320 | ₩9,480 | ₩9,320 | ₩9,480 | +1.72% | 1.4천 |
|---|
| 2026.01.12 | ₩9,580 | ₩9,580 | ₩9,410 | ₩9,410 | -1.77% | 1.7천 |
|---|
| 2026.01.09 | ₩9,560 | ₩9,880 | ₩9,470 | ₩9,610 | +0.52% | 5.7천 |
|---|
| 2026.01.08 | ₩9,570 | ₩9,990 | ₩9,210 | ₩9,560 | -0.10% | 8.4천 |
|---|
| 2026.01.07 | ₩9,640 | ₩9,640 | ₩9,300 | ₩9,570 | -0.73% | 3.9천 |
|---|
| 2026.01.06 | ₩9,610 | ₩9,730 | ₩9,440 | ₩9,730 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩9,680 | ₩9,720 | ₩9,540 | ₩9,540 | -1.45% | 4천 |
|---|
| 2026.01.02 | ₩9,960 | ₩9,960 | ₩9,720 | ₩9,750 | -2.11% | 6.4천 |
|---|
| 2025.12.30 | ₩9,700 | ₩9,980 | ₩9,630 | ₩9,980 | +2.89% | 2.2천 |
|---|
| 2025.12.29 | ₩10,100 | ₩10,100 | ₩9,700 | ₩9,700 | -3.96% | 3.8천 |
|---|
| 2025.12.26 | ₩9,830 | ₩10,100 | ₩9,730 | ₩10,090 | +2.64% | 8.1천 |
|---|
| 2025.12.24 | ₩9,780 | ₩9,960 | ₩9,740 | ₩9,900 | +1.23% | 4.9천 |
|---|
| 2025.12.23 | ₩9,910 | ₩9,960 | ₩9,800 | ₩9,810 | -1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩9,980 | ₩9,980 | ₩9,800 | ₩9,910 | -0.70% | 3천 |
|---|
| 2025.12.19 | ₩9,990 | ₩9,990 | ₩9,810 | ₩9,870 | -1.20% | 2.1천 |
|---|
| 2025.12.18 | ₩9,980 | ₩9,990 | ₩9,830 | ₩9,900 | -0.80% | 4.8천 |
|---|
| 2025.12.17 | ₩9,820 | ₩9,930 | ₩9,690 | ₩9,930 | +1.12% | 6.3천 |
|---|
| 2025.12.16 | ₩9,900 | ₩9,900 | ₩9,610 | ₩9,820 | -0.81% | 5.3천 |
|---|
| 2025.12.15 | ₩9,670 | ₩9,810 | ₩9,550 | ₩9,810 | +1.45% | 6천 |
|---|
| 2025.12.12 | ₩9,820 | ₩9,820 | ₩9,500 | ₩9,700 | -1.22% | 7.1천 |
|---|
| 2025.12.11 | ₩9,650 | ₩9,850 | ₩9,460 | ₩9,850 | +2.07% | 9.4천 |
|---|
| 2025.12.10 | ₩9,910 | ₩9,910 | ₩9,310 | ₩9,640 | -2.72% | 4.1천 |
|---|
| 2025.12.09 | ₩9,770 | ₩9,990 | ₩9,650 | ₩9,910 | +1.43% | 3.6천 |
|---|
| 2025.12.08 | ₩9,820 | ₩9,900 | ₩9,660 | ₩9,840 | +0.20% | 2.5천 |
|---|
| 2025.12.05 | ₩9,770 | ₩9,950 | ₩9,470 | ₩9,820 | +0.51% | 1.7천 |
|---|
| 2025.12.04 | ₩9,870 | ₩9,990 | ₩9,660 | ₩9,770 | -1.01% | 7.7천 |
|---|
| 2025.12.03 | ₩9,740 | ₩9,860 | ₩9,590 | ₩9,860 | +1.23% | 4.3천 |
|---|
| 2025.12.02 | ₩9,670 | ₩9,740 | ₩9,510 | ₩9,680 | +0.10% | 2.7천 |
|---|
| 2025.12.01 | ₩9,660 | ₩9,760 | ₩9,600 | ₩9,650 | -0.10% | 1.8천 |
|---|
| 2025.11.28 | ₩9,280 | ₩9,750 | ₩9,280 | ₩9,660 | +4.09% | 4.4천 |
|---|
| 2025.11.27 | ₩9,400 | ₩9,410 | ₩9,310 | ₩9,350 | -0.53% | 962 |
|---|
| 2025.11.26 | ₩9,330 | ₩9,590 | ₩9,270 | ₩9,350 | +0.21% | 3.1천 |
|---|
| 2025.11.25 | ₩9,600 | ₩9,600 | ₩9,290 | ₩9,360 | -2.50% | 1.9천 |
|---|
| 2025.11.24 | ₩9,370 | ₩9,370 | ₩9,270 | ₩9,370 | 0.00% | 1.4천 |
|---|
| 2025.11.21 | ₩9,590 | ₩9,590 | ₩9,360 | ₩9,360 | -2.40% | 699 |
|---|
| 2025.11.20 | ₩9,510 | ₩9,510 | ₩9,380 | ₩9,380 | -1.37% | 2천 |
|---|
| 2025.11.19 | ₩9,420 | ₩9,550 | ₩9,310 | ₩9,470 | +0.53% | 1.5천 |
|---|
| 2025.11.18 | ₩9,770 | ₩9,770 | ₩9,420 | ₩9,420 | -3.58% | 2.7천 |
|---|
| 2025.11.17 | ₩9,680 | ₩9,690 | ₩9,500 | ₩9,600 | -0.83% | 941 |
|---|
| 2025.11.14 | ₩9,550 | ₩9,700 | ₩9,470 | ₩9,590 | +0.42% | 843 |
|---|
| 2025.11.13 | ₩9,500 | ₩9,690 | ₩9,490 | ₩9,500 | 0.00% | 3.2천 |
|---|
| 2025.11.12 | ₩9,370 | ₩9,490 | ₩9,310 | ₩9,490 | +1.28% | 4.1천 |
|---|
| 2025.11.11 | ₩9,230 | ₩9,370 | ₩9,230 | ₩9,370 | +1.52% | 4.5천 |
|---|
| 2025.11.10 | ₩9,420 | ₩9,480 | ₩9,160 | ₩9,190 | -2.44% | 5.6천 |
|---|
| 2025.11.07 | ₩9,000 | ₩9,350 | ₩8,940 | ₩9,210 | +2.33% | 7.4천 |
|---|
| 2025.11.06 | ₩9,360 | ₩9,360 | ₩9,020 | ₩9,090 | -2.88% | 3.4천 |
|---|
| 2025.11.05 | ₩9,030 | ₩9,230 | ₩8,920 | ₩9,000 | -0.33% | 5.7천 |
|---|
| 2025.11.04 | ₩8,890 | ₩9,070 | ₩8,800 | ₩9,040 | +1.69% | 5.9천 |
|---|
| 2025.11.03 | ₩9,120 | ₩9,120 | ₩8,880 | ₩8,890 | -2.52% | 1.3만 |
|---|
| 2025.10.31 | ₩9,300 | ₩9,320 | ₩9,110 | ₩9,130 | -1.83% | 8.7천 |
|---|
| 2025.10.30 | ₩9,530 | ₩9,530 | ₩9,310 | ₩9,310 | -2.31% | 5천 |
|---|
| 2025.10.29 | ₩9,800 | ₩9,800 | ₩9,530 | ₩9,530 | -2.76% | 8천 |
|---|
| 2025.10.28 | ₩9,650 | ₩9,860 | ₩9,500 | ₩9,800 | +1.55% | 6천 |
|---|
| 2025.10.27 | ₩9,660 | ₩9,770 | ₩9,610 | ₩9,650 | -0.10% | 2.2천 |
|---|
| 2025.10.24 | ₩9,710 | ₩9,880 | ₩9,700 | ₩9,770 | +0.62% | 2.1천 |
|---|
| 2025.10.23 | ₩9,670 | ₩9,690 | ₩9,570 | ₩9,640 | -0.31% | 2.2천 |
|---|
| 2025.10.22 | ₩9,760 | ₩9,850 | ₩9,650 | ₩9,690 | -0.72% | 2.9천 |
|---|
| 2025.10.21 | ₩9,820 | ₩9,890 | ₩9,770 | ₩9,850 | +0.31% | 2.8천 |
|---|
| 2025.10.20 | ₩9,630 | ₩9,890 | ₩9,630 | ₩9,890 | +2.70% | 1.3천 |
|---|
| 2025.10.17 | ₩9,800 | ₩9,800 | ₩9,560 | ₩9,610 | -1.94% | 3.7천 |
|---|
| 2025.10.16 | ₩9,710 | ₩9,800 | ₩9,620 | ₩9,800 | +0.93% | 2.9천 |
|---|
| 2025.10.15 | ₩9,580 | ₩9,800 | ₩9,570 | ₩9,740 | +1.67% | 4.3천 |
|---|
| 2025.10.14 | ₩9,670 | ₩9,780 | ₩9,470 | ₩9,520 | -1.55% | 9.2천 |
|---|
| 2025.10.13 | ₩9,560 | ₩9,910 | ₩9,560 | ₩9,670 | +1.15% | 5.7천 |
|---|
| 2025.10.10 | ₩10,000 | ₩10,090 | ₩9,810 | ₩9,810 | -1.90% | 7천 |
|---|